Oeneo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.900	14.100	13.900	14.000	12.215	2,316
2023-09-26	13.750	14.000	13.750	13.900	12.128	4,508
2023-09-25	14.050	14.100	13.700	13.900	12.128	5,876
2023-09-22	14.200	14.200	14.000	14.050	12.259	1,494
2023-09-21	13.850	14.250	13.750	14.200	12.390	4,574
2023-09-20	14.000	14.000	13.800	13.800	12.041	3,334
2023-09-19	14.000	14.050	13.950	13.950	12.171	2,477
2023-09-18	14.000	14.050	13.950	14.000	12.215	1,753
2023-09-15	13.900	14.100	13.900	14.000	12.215	6,087
2023-09-14	14.000	14.000	13.900	13.900	12.128	1,523
2023-09-13	13.950	14.000	13.950	14.000	12.215	2,314
2023-09-12	13.900	14.000	13.900	13.900	12.128	2,487
2023-09-11	13.950	13.950	13.900	13.900	12.128	1,314
2023-09-08	14.000	14.000	13.600	13.900	12.128	3,218
2023-09-07	14.000	14.000	14.000	14.000	12.215	1,232
2023-09-06	14.000	14.050	13.950	14.000	12.215	12,139
2023-09-05	13.950	14.000	13.950	14.000	12.215	569
2023-09-04	14.000	14.000	13.950	13.950	12.171	1,893
2023-09-01	13.950	14.000	13.900	13.900	12.128	1,800
2023-08-31	13.950	14.000	13.950	13.950	12.171	2,123
2023-08-30	13.950	14.100	13.950	13.950	12.171	23,709
2023-08-29	14.050	14.050	13.900	13.950	12.171	3,382
2023-08-28	13.850	14.050	13.850	14.050	12.259	1,179
2023-08-25	14.050	14.050	13.850	13.850	12.084	2,567
2023-08-24	13.700	14.100	13.700	14.050	12.259	2,366
2023-08-23	13.650	13.900	13.600	13.700	11.953	7,898
2023-08-22	13.700	13.700	13.650	13.650	11.910	2,563
2023-08-21	13.650	13.700	13.650	13.650	11.910	1,486
2023-08-18	13.650	13.700	13.650	13.650	11.910	2,402
2023-08-17	13.700	13.700	13.600	13.600	11.866	3,600
2023-08-16	13.650	13.700	13.650	13.650	11.910	2,117
2023-08-15	13.700	13.700	13.600	13.600	11.866	1,339
2023-08-14	13.700	13.700	13.650	13.700	11.953	1,270
2023-08-11	13.650	13.700	13.600	13.650	11.910	2,327
2023-08-10	13.600	13.700	13.500	13.600	11.866	9,261
2023-08-09	13.700	13.700	13.550	13.600	11.866	5,640
2023-08-08	13.700	13.700	13.650	13.700	11.953	2,480
2023-08-07	13.650	13.700	13.650	13.700	11.953	2,045
2023-08-04	13.700	13.700	13.650	13.650	11.910	790
2023-08-03	13.700	13.700	13.650	13.700	11.953	3,833
2023-08-02	13.700	13.700	13.600	13.700	11.953	1,721
2023-08-01	13.700	13.750	13.600	13.700	11.953	1,162
2023-07-31	13.800	13.850	13.550	13.700	11.953	45,961
2023-07-28	13.800	13.900	13.800	13.800	12.041	1,045
2023-07-27	13.900	14.000	13.800	13.800	12.041	18,041
2023-07-26	13.900	14.000	13.900	13.900	12.128	859
2023-07-25	14.050	14.100	13.900	13.900	12.128	2,627
2023-07-24	13.900	14.100	13.900	14.100	12.302	3,659
2023-07-21	13.900	13.950	13.900	13.950	12.171	1,766
2023-07-20	13.900	14.000	13.900	14.000	12.215	1,324
2023-07-19	13.950	14.000	13.900	13.950	12.171	1,055
2023-07-18	13.900	14.000	13.900	13.950	12.171	682
2023-07-17	14.050	14.050	13.900	13.900	12.128	3,148
2023-07-14	14.100	14.100	14.050	14.100	12.302	318
2023-07-13	14.050	14.100	14.050	14.100	12.302	82
2023-07-12	14.050	14.050	14.000	14.050	12.259	785
2023-07-11	14.100	14.100	14.050	14.050	12.259	149
2023-07-10	14.100	14.100	14.050	14.100	12.302	722
2023-07-07	14.050	14.100	14.000	14.100	12.302	406
2023-07-06	14.000	14.100	14.000	14.100	12.302	934

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3500 EUR
2025-10-01	0.3500 EUR
2024-10-01	0.3500 EUR
2023-10-03	0.3500 EUR
2022-10-03	0.3000 EUR
2021-10-05	0.2000 EUR
2019-07-31	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.